Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.68 +1.86 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.711 10.07 9.692 9.991 30,387 +0.35(+3.63%)
Feb 25, 2010 9.711 9.711 9.525 9.641 43,020 -0.20(-2.02%)
Feb 24, 2010 9.750 9.898 9.746 9.839 40,883 +0.06(+0.64%)
Feb 23, 2010 9.921 9.921 9.734 9.777 29,827 -0.10(-0.98%)
Feb 22, 2010 10.13 10.13 9.799 9.874 45,435 -0.14(-1.40%)
Feb 19, 2010 10.06 10.06 9.858 10.01 32,056 -0.06(-0.58%)
Feb 18, 2010 10.22 10.22 9.995 10.07 35,525 -0.12(-1.18%)
Feb 17, 2010 10.20 10.24 10.10 10.19 35,741 -0.01(-0.11%)
Feb 16, 2010 10.20 10.29 10.12 10.20 33,241 -0.10(-0.94%)
Feb 12, 2010 10.02 10.30 10.30 10.30 117,251 +0.22(+2.16%)
Feb 11, 2010 10.13 10.30 9.991 10.08 36,180 -0.07(-0.69%)
Feb 10, 2010 9.956 10.19 9.956 10.15 44,712 +0.14(+1.36%)
Feb 09, 2010 9.975 10.07 9.929 10.02 29,456 +0.16(+1.66%)
Feb 08, 2010 9.843 9.999 9.843 9.855 32,655 +0.00(+0.04%)
Feb 05, 2010 9.816 9.878 9.629 9.851 49,292 +0.09(+0.88%)
Feb 04, 2010 10.18 10.23 9.622 9.765 67,502 -0.56(-5.46%)
Feb 03, 2010 10.48 10.62 10.31 10.33 39,855 -0.19(-1.77%)
Feb 02, 2010 10.04 10.52 10.01 10.52 49,371 +0.47(+4.68%)
Feb 01, 2010 9.789 10.07 9.789 10.05 47,312 +0.26(+2.62%)
Jan 29, 2010 10.06 10.12 9.781 9.789 39,233 -0.19(-1.91%)
Jan 28, 2010 10.25 10.25 9.933 9.979 31,904 -0.14(-1.42%)
Jan 27, 2010 10.22 10.23 10.06 10.12 26,625 -0.07(-0.65%)
Jan 26, 2010 10.12 10.24 10.12 10.19 15,684 -0.07(-0.72%)
Jan 25, 2010 10.33 10.37 10.21 10.26 22,982 -0.08(-0.75%)
Jan 22, 2010 10.49 10.63 10.30 10.34 32,604 -0.19(-1.77%)
Jan 21, 2010 10.61 10.61 10.36 10.53 23,558 -0.00(-0.04%)
Jan 20, 2010 10.75 10.76 10.42 10.53 82,839 -0.47(-4.24%)
Jan 19, 2010 11.04 11.06 10.81 11.00 36,900 -0.15(-1.33%)
Jan 15, 2010 11.12 11.15 11.15 11.15 46,283 -0.01(-0.10%)
Jan 14, 2010 10.99 11.20 10.99 11.16 27,255 +0.05(+0.42%)
Jan 13, 2010 11.13 11.22 10.98 11.11 76,635 +0.03(+0.25%)
Jan 12, 2010 10.99 11.13 10.86 11.08 88,453 +0.02(+0.21%)
Jan 11, 2010 11.16 11.25 10.97 11.06 24,941 -0.13(-1.15%)
Jan 08, 2010 11.12 11.25 11.12 11.19 28,798 -0.02(-0.21%)
Jan 07, 2010 11.24 11.34 11.15 11.21 38,569 -0.12(-1.10%)
Jan 06, 2010 11.05 11.39 11.05 11.34 70,839 +0.38(+3.44%)
Jan 05, 2010 11.08 11.16 10.87 10.96 49,112 -0.17(-1.50%)
Jan 04, 2010 11.28 11.30 11.11 11.13 172,316 -0.09(-0.80%)
Dec 31, 2009 11.00 11.22 11.22 11.22 57,597 +0.24(+2.16%)
Dec 30, 2009 11.20 11.35 10.96 10.98 53,740 -0.35(-3.09%)
Dec 29, 2009 11.46 11.48 11.02 11.33 31,112 +0.02(+0.14%)
Dec 28, 2009 11.43 11.43 11.29 11.31 5,322 -0.06(-0.51%)
Dec 24, 2009 11.34 11.42 11.34 11.37 16,752 -0.05(-0.41%)
Dec 23, 2009 10.99 11.44 10.97 11.42 56,543 +0.42(+3.82%)
Dec 22, 2009 10.90 11.06 10.77 11.00 268,830 +0.09(+0.78%)
Dec 21, 2009 10.73 10.91 10.67 10.91 23,663 +0.27(+2.56%)
Dec 18, 2009 10.68 10.71 10.64 10.64 13,422 -0.04(-0.36%)
Dec 17, 2009 10.69 10.81 10.63 10.68 27,770 -0.24(-2.17%)
Dec 16, 2009 10.90 11.00 10.85 10.92 40,739 +0.02(+0.21%)
Dec 15, 2009 10.91 10.94 10.86 10.89 24,427 -0.02(-0.21%)
Dec 14, 2009 10.87 10.96 10.80 10.92 8,999 +0.08(+0.75%)
Dec 11, 2009 10.77 10.85 10.75 10.83 23,141 +0.06(+0.58%)
Dec 10, 2009 10.82 10.82 10.75 10.77 21,856 -0.02(-0.18%)
Dec 09, 2009 10.67 10.82 10.59 10.79 40,354 +0.17(+1.61%)
Dec 08, 2009 10.48 10.71 10.44 10.62 46,270 +0.08(+0.74%)
Dec 07, 2009 10.47 10.57 10.47 10.54 23,707 +0.19(+1.84%)
Dec 04, 2009 10.60 10.64 10.29 10.35 45,255 -0.11(-1.00%)
Dec 03, 2009 10.58 10.58 10.36 10.46 54,954 -0.08(-0.74%)
Dec 02, 2009 10.11 10.55 10.11 10.54 106,207 +0.46(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.